Hot Features
프리미엄
Forward Industries Inc (FORD)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -5.14705882353 | 4.08 | 4.15 | 3.67 | 10280 | 3.90292554 | CS |
| 4 | 0.38 | 10.888252149 | 3.49 | 4.6 | 3.47 | 35934 | 3.82604707 | CS |
| 12 | -0.08 | -2.0253164557 | 3.95 | 6.13 | 3.1 | 356102 | 5.19121199 | CS |
| 26 | -1.53 | -28.3333333333 | 5.4 | 8.29 | 3.1 | 227913 | 5.01589532 | CS |
| 52 | -4.03 | -51.0126582278 | 7.9 | 8.29 | 3.1 | 129133 | 5.1793551 | CS |
| 156 | -16.63 | -81.1219512195 | 20.5 | 20.6 | 3.1 | 64817 | 8.23110002 | CS |
| 260 | -6.23 | -61.6831683168 | 10.1 | 57.5 | 3.1 | 153391 | 20.09806688 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.87 | 0.05 | 1.31 | 3.78 | 3.87 | 3.78 | 10139 |
| 1732232100 | 3.82 | -0.09 | -2.30 | 3.91 | 3.91 | 3.67 | 12737 |
| 1732145700 | 3.91 | 0.04 | 1.03 | 3.8601 | 3.92 | 3.84 | 14705 |
| 1732059300 | 3.87 | -0.08 | -2.03 | 3.89 | 4 | 3.85 | 5509 |
| 1731972900 | 3.95 | -0.05 | -1.25 | 4.026 | 4.057531 | 3.863 | 11433 |
| 1731713700 | 4 | -0.08 | -1.96 | 4.15 | 4.15 | 3.97 | 5591 |
| 1731627300 | 4.08 | 0.08 | 2.00 | 4.09 | 4.1175 | 3.99 | 4616 |
| 1731540900 | 4 | -0.27 | -6.32 | 4.1215 | 4.24 | 4 | 17051 |
| 1731454500 | 4.2699999 | -0.04 | -0.93 | 4.41 | 4.5 | 4.1771 | 31291 |
| 1731368100 | 4.3099999 | 0.28 | 6.95 | 4.1 | 4.6 | 4.0982 | 82947 |
| 1731108900 | 4.03 | 0.18 | 4.68 | 3.9353 | 4.0599999 | 3.87 | 38714 |
| 1731022500 | 3.85 | -0.01 | -0.26 | 3.9395 | 4 | 3.7734 | 46125 |
| 1730936100 | 3.86 | 0.19 | 5.18 | 3.76 | 3.91 | 3.6601 | 46901 |
| 1730849700 | 3.67 | 0.02 | 0.55 | 3.76 | 3.76 | 3.61 | 7978 |
| 1730763300 | 3.65 | 0.06 | 1.67 | 3.58 | 3.857 | 3.56 | 72370 |
| 1730500500 | 3.59 | 0.07 | 1.99 | 3.54 | 3.62 | 3.5238 | 5865 |
| 1730414100 | 3.52 | -0.1 | -2.76 | 3.63 | 3.7992 | 3.51 | 48754 |
| 1730327700 | 3.62 | 0.02 | 0.56 | 3.75 | 3.76 | 3.6 | 20805 |
| 1730241300 | 3.6 | -0.11 | -2.96 | 3.7 | 3.79 | 3.58 | 64123 |
| 1730154900 | 3.7099 | 0.12 | 3.34 | 3.61 | 3.81 | 3.4974 | 132518 |
| 1729895700 | 3.59 | 0.03 | 0.84 | 3.49 | 3.6899 | 3.47 | 32087 |
| 1729809300 | 3.56 | -0.01 | -0.40 | 3.58 | 3.6397 | 3.4665 | 13938 |
| 1729722900 | 3.5744 | 0 | 0.06 | 3.57 | 3.66 | 3.51 | 15265 |
| 1729636500 | 3.5723 | -0.06 | -1.59 | 3.6321 | 3.6321 | 3.4674 | 9368 |
| 1729550100 | 3.63 | 0.06 | 1.68 | 3.71 | 3.71 | 3.53 | 20011 |
| 1729290900 | 3.57 | 0.08 | 2.29 | 3.49 | 3.64 | 3.49 | 37521 |
| 1729204500 | 3.49 | 0.08 | 2.35 | 3.45 | 3.6898 | 3.35 | 83476 |
| 1729118100 | 3.41 | 0.04 | 1.19 | 3.53 | 3.57 | 3.34 | 63797 |
| 1729031700 | 3.37 | -0.18 | -5.07 | 3.54 | 3.54 | 3.3009 | 35248 |
| 1728945300 | 3.55 | -0.08 | -2.20 | 3.69 | 3.7 | 3.5 | 37374 |
| 1728686100 | 3.63 | 0 | 0.00 | 3.62 | 3.73 | 3.46 | 70739 |
| 1728599700 | 3.63 | -0.05 | -1.36 | 3.69 | 4.0199999 | 3.59 | 68210 |
| 1728513300 | 3.68 | -0.06 | -1.60 | 3.91 | 3.91 | 3.43 | 69785 |
| 1728426900 | 3.74 | -0.61 | -14.02 | 4.04 | 4.2084 | 3.6 | 147289 |
| 1728340500 | 4.35 | -1.03 | -19.14 | 4.99 | 5.17 | 4.0599999 | 545761 |
| 1728081300 | 5.38 | 1.88 | 53.71 | 4.8 | 6.13 | 4.5599999 | 17631077 |
| 1727994900 | 3.5 | -0.04 | -1.13 | 3.5194 | 3.76 | 3.45 | 22096 |
| 1727908500 | 3.54 | -0.07 | -1.94 | 3.61 | 3.96 | 3.48 | 14477 |
| 1727822100 | 3.61 | -0.12 | -3.22 | 3.67 | 4.0599999 | 3.58 | 87264 |
| 1727735520 | 3.73 | 0.19 | 5.37 | 3.46 | 3.73 | 3.46 | 23356 |
| 1727476500 | 3.54 | 0.07 | 2.02 | 3.46 | 3.54 | 3.3701 | 7097 |
| 1727390100 | 3.47 | 0.03 | 0.87 | 3.47 | 3.5 | 3.3661 | 8701 |
| 1727303700 | 3.44 | 0.14 | 4.24 | 3.36 | 3.44 | 3.215 | 23776 |
| 1727217300 | 3.3 | -0.05 | -1.49 | 3.2799999 | 3.46 | 3.2799999 | 11420 |
| 1727130900 | 3.35 | -0.18 | -5.10 | 3.6 | 3.6 | 3.1 | 23169 |
| 1726871700 | 3.53 | -0.06 | -1.67 | 3.56 | 3.68 | 3.53 | 15127 |
| 1726785300 | 3.59 | 0 | 0.00 | 3.76 | 3.76 | 3.56 | 5212 |
| 1726698900 | 3.59 | -0.09 | -2.45 | 3.7101 | 3.7938 | 3.54 | 20892 |
| 1726612500 | 3.68 | 0.07 | 1.94 | 3.61 | 3.83 | 3.61 | 64122 |
| 1726526100 | 3.61 | -0.08 | -2.17 | 3.72 | 3.7873 | 3.61 | 14777 |
| 1726266900 | 3.69 | -0.11 | -2.81 | 3.71 | 3.89 | 3.63 | 18482 |
| 1726180500 | 3.7965 | 0.01 | 0.17 | 3.83 | 3.9 | 3.71 | 16515 |
| 1726094100 | 3.79 | 0.09 | 2.43 | 3.8 | 3.8 | 3.63 | 21599 |
| 1726007700 | 3.7 | 0.09 | 2.49 | 3.69 | 3.7273 | 3.5773 | 8639 |
| 1725921300 | 3.61 | -0.05 | -1.37 | 3.65 | 3.667 | 3.5657 | 4391 |
| 1725662100 | 3.66 | -0.09 | -2.40 | 3.8362 | 3.8821 | 3.53 | 30612 |
| 1725575700 | 3.75 | -0.02 | -0.53 | 3.83 | 3.83 | 3.59 | 25556 |
| 1725489300 | 3.77 | 0.03 | 0.80 | 3.8 | 3.82 | 3.63 | 15379 |
| 1725402900 | 3.74 | 0.01 | 0.27 | 3.75 | 3.804 | 3.65 | 28259 |
| 1725057300 | 3.73 | -0.17 | -4.36 | 3.95 | 3.96 | 3.63 | 24280 |
| 1724970900 | 3.9 | 0.26 | 7.26 | 3.72 | 3.93 | 3.63 | 26558 |
| 1724884500 | 3.636 | -0.24 | -6.29 | 4.05 | 4.0912 | 3.61 | 40544 |
| 1724798100 | 3.88 | -0.03 | -0.77 | 3.91 | 4.14 | 3.85 | 7166 |
| 1724711700 | 3.91 | -0.07 | -1.76 | 3.98 | 4.0499 | 3.9 | 26764 |
